山田コンサルティンググループ(4792)の株価時系列情報
山田コンサルティンググループ(4792)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 47,600 | 47,600 | 45,050 | 45,100 | 40 |
| 2009/12/29 | 48,300 | 48,300 | 47,100 | 47,100 | 33 |
| 2009/12/28 | 47,000 | 47,800 | 47,000 | 47,800 | 8 |
| 2009/12/25 | 45,450 | 46,800 | 45,450 | 46,500 | 11 |
| 2009/12/24 | 45,000 | 45,500 | 45,000 | 45,000 | 61 |
| 2009/12/22 | 46,100 | 46,100 | 44,800 | 45,000 | 25 |
| 2009/12/21 | 46,400 | 46,400 | 46,000 | 46,000 | 4 |
| 2009/12/17 | 47,100 | 47,100 | 46,000 | 46,000 | 44 |
| 2009/12/16 | 48,500 | 48,500 | 46,500 | 46,500 | 104 |
| 2009/12/15 | 47,200 | 48,000 | 47,100 | 48,000 | 27 |
| 2009/12/14 | 46,000 | 47,200 | 46,000 | 46,600 | 12 |
| 2009/12/11 | 45,400 | 45,500 | 45,300 | 45,500 | 19 |
| 2009/12/10 | 47,000 | 47,000 | 45,100 | 47,000 | 13 |
| 2009/12/09 | 48,500 | 48,500 | 47,100 | 47,100 | 2 |
| 2009/12/08 | 50,000 | 50,000 | 48,500 | 49,000 | 43 |
| 2009/12/07 | 50,600 | 50,600 | 50,600 | 50,600 | 2 |
| 2009/12/04 | 52,000 | 52,000 | 52,000 | 52,000 | 4 |
| 2009/12/03 | 50,000 | 51,000 | 50,000 | 51,000 | 15 |
| 2009/12/02 | 50,000 | 50,000 | 50,000 | 50,000 | 8 |
| 2009/12/01 | 49,200 | 49,200 | 48,100 | 49,000 | 7 |
| 2009/11/30 | 48,700 | 48,800 | 48,700 | 48,700 | 15 |
| 2009/11/27 | 50,100 | 50,100 | 47,000 | 48,200 | 16 |
| 2009/11/26 | 50,100 | 50,100 | 50,100 | 50,100 | 1 |
| 2009/11/25 | 51,900 | 52,000 | 51,900 | 52,000 | 15 |
| 2009/11/24 | 52,400 | 52,800 | 52,400 | 52,800 | 2 |
| 2009/11/20 | 50,100 | 51,400 | 50,000 | 51,400 | 18 |
| 2009/11/19 | 50,500 | 51,900 | 49,500 | 51,900 | 23 |
| 2009/11/18 | 53,000 | 53,000 | 51,200 | 52,000 | 8 |
| 2009/11/17 | 54,000 | 54,500 | 53,100 | 54,500 | 11 |
| 2009/11/16 | 54,100 | 55,000 | 54,000 | 55,000 | 18 |
| 2009/11/13 | 53,100 | 53,100 | 53,100 | 53,100 | 1 |
| 2009/11/11 | 56,300 | 56,300 | 55,000 | 55,000 | 3 |
| 2009/11/10 | 55,800 | 55,800 | 55,600 | 55,800 | 11 |
| 2009/11/09 | 56,500 | 56,600 | 55,600 | 55,600 | 10 |
| 2009/11/06 | 59,000 | 59,000 | 56,500 | 56,500 | 11 |
| 2009/11/05 | 58,000 | 58,000 | 56,200 | 56,500 | 26 |
| 2009/11/04 | 61,500 | 61,500 | 61,000 | 61,000 | 3 |
| 2009/11/02 | 57,600 | 60,600 | 57,600 | 60,600 | 22 |
| 2009/10/30 | 57,100 | 57,100 | 55,800 | 57,000 | 20 |
| 2009/10/29 | 58,200 | 58,200 | 55,100 | 55,100 | 17 |
| 2009/10/27 | 59,400 | 60,000 | 59,000 | 59,000 | 23 |
| 2009/10/26 | 59,000 | 59,000 | 59,000 | 59,000 | 19 |
| 2009/10/23 | 57,800 | 58,500 | 57,800 | 58,400 | 8 |
| 2009/10/22 | 57,100 | 58,500 | 57,100 | 58,300 | 12 |
| 2009/10/21 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2009/10/20 | 58,200 | 58,200 | 57,000 | 57,000 | 18 |
| 2009/10/19 | 58,200 | 58,200 | 58,200 | 58,200 | 2 |
| 2009/10/16 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2009/10/15 | 59,000 | 59,000 | 58,100 | 58,100 | 30 |
| 2009/10/14 | 59,200 | 59,200 | 59,200 | 59,200 | 6 |
| 2009/10/13 | 59,000 | 59,200 | 58,000 | 59,000 | 22 |
| 2009/10/09 | 60,000 | 60,000 | 60,000 | 60,000 | 7 |
| 2009/10/08 | 60,000 | 60,000 | 60,000 | 60,000 | 20 |
| 2009/10/07 | 59,500 | 59,500 | 59,500 | 59,500 | 4 |
| 2009/10/06 | 59,500 | 59,500 | 59,500 | 59,500 | 2 |
| 2009/10/05 | 60,000 | 61,000 | 60,000 | 60,000 | 6 |
| 2009/10/02 | 60,000 | 60,000 | 60,000 | 60,000 | 6 |
| 2009/10/01 | 63,000 | 63,000 | 61,500 | 61,500 | 16 |
| 2009/09/30 | 62,300 | 62,300 | 61,500 | 61,500 | 13 |
| 2009/09/29 | 61,600 | 62,000 | 61,600 | 61,600 | 9 |
| 2009/09/28 | 61,600 | 61,600 | 61,000 | 61,400 | 10 |
| 2009/09/25 | 60,900 | 61,100 | 60,900 | 60,900 | 19 |
| 2009/09/24 | 60,100 | 61,000 | 60,100 | 60,200 | 12 |
| 2009/09/18 | 60,500 | 60,500 | 60,500 | 60,500 | 3 |
| 2009/09/17 | 62,000 | 62,000 | 61,000 | 61,000 | 8 |
| 2009/09/16 | 61,500 | 62,000 | 61,500 | 62,000 | 10 |
| 2009/09/15 | 62,000 | 62,000 | 61,500 | 61,500 | 3 |
| 2009/09/14 | 63,700 | 64,000 | 61,000 | 62,000 | 20 |
| 2009/09/11 | 63,700 | 65,000 | 63,700 | 65,000 | 8 |
| 2009/09/10 | 65,200 | 65,200 | 65,200 | 65,200 | 3 |
| 2009/09/08 | 63,600 | 65,200 | 63,600 | 65,200 | 8 |
| 2009/09/07 | 64,100 | 65,000 | 64,100 | 64,100 | 8 |
| 2009/09/04 | 65,600 | 65,600 | 65,000 | 65,100 | 9 |
| 2009/09/03 | 66,000 | 66,000 | 65,500 | 65,500 | 9 |
| 2009/09/02 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
| 2009/09/01 | 66,600 | 66,800 | 66,500 | 66,500 | 11 |
| 2009/08/31 | 67,900 | 67,900 | 67,900 | 67,900 | 10 |
| 2009/08/28 | 67,200 | 67,200 | 67,200 | 67,200 | 6 |
| 2009/08/27 | 66,600 | 66,800 | 66,500 | 66,500 | 19 |
| 2009/08/26 | 68,000 | 68,000 | 68,000 | 68,000 | 2 |
| 2009/08/25 | 68,900 | 69,000 | 68,900 | 69,000 | 25 |
| 2009/08/24 | 68,000 | 68,500 | 68,000 | 68,200 | 18 |
| 2009/08/21 | 68,000 | 68,000 | 68,000 | 68,000 | 18 |
| 2009/08/20 | 68,400 | 68,400 | 66,000 | 68,000 | 23 |
| 2009/08/19 | 69,500 | 69,500 | 67,500 | 68,500 | 19 |
| 2009/08/18 | 70,000 | 70,000 | 68,000 | 69,000 | 70 |
| 2009/08/17 | 69,000 | 69,500 | 69,000 | 69,500 | 18 |
| 2009/08/13 | 70,000 | 70,500 | 68,000 | 68,000 | 11 |
| 2009/08/12 | 71,000 | 71,000 | 70,900 | 71,000 | 19 |
| 2009/08/11 | 67,000 | 68,000 | 67,000 | 67,500 | 17 |
| 2009/08/10 | 68,000 | 68,000 | 67,400 | 67,400 | 6 |
| 2009/08/07 | 69,800 | 69,800 | 67,500 | 68,900 | 24 |
| 2009/08/06 | 69,400 | 70,000 | 69,300 | 69,900 | 15 |
| 2009/08/05 | 70,900 | 70,900 | 70,100 | 70,100 | 12 |
| 2009/08/04 | 71,000 | 71,000 | 69,900 | 70,100 | 29 |
| 2009/08/03 | 71,100 | 71,100 | 70,900 | 71,000 | 39 |
| 2009/07/31 | 69,700 | 69,700 | 68,200 | 69,600 | 56 |
| 2009/07/30 | 67,800 | 69,800 | 66,100 | 69,400 | 69 |
| 2009/07/29 | 65,500 | 65,500 | 65,500 | 65,500 | 10 |
| 2009/07/28 | 65,700 | 65,800 | 64,800 | 65,000 | 20 |
| 2009/07/27 | 63,500 | 65,000 | 63,500 | 65,000 | 42 |
| 2009/07/24 | 62,000 | 62,000 | 61,000 | 61,000 | 2 |
| 2009/07/23 | 62,500 | 62,500 | 62,500 | 62,500 | 3 |
| 2009/07/21 | 60,700 | 60,700 | 60,300 | 60,300 | 7 |
| 2009/07/17 | 61,900 | 62,000 | 60,500 | 60,500 | 13 |
| 2009/07/16 | 61,000 | 62,200 | 61,000 | 61,200 | 9 |
| 2009/07/15 | 57,800 | 60,000 | 57,800 | 60,000 | 29 |
| 2009/07/14 | 57,200 | 57,200 | 56,600 | 57,200 | 16 |
| 2009/07/13 | 59,600 | 59,600 | 56,000 | 56,000 | 20 |
| 2009/07/10 | 62,500 | 62,500 | 59,500 | 59,500 | 27 |
| 2009/07/09 | 62,100 | 62,500 | 61,500 | 62,500 | 22 |
| 2009/07/08 | 65,100 | 65,100 | 62,600 | 63,100 | 19 |
| 2009/07/07 | 66,500 | 66,500 | 66,000 | 66,000 | 10 |
| 2009/07/06 | 66,000 | 66,000 | 66,000 | 66,000 | 2 |
| 2009/07/03 | 66,800 | 66,800 | 65,500 | 66,800 | 16 |
| 2009/07/02 | 69,800 | 69,800 | 67,300 | 67,300 | 28 |
| 2009/07/01 | 67,900 | 67,900 | 66,600 | 66,800 | 10 |
| 2009/06/30 | 69,000 | 69,000 | 67,900 | 67,900 | 16 |
| 2009/06/29 | 67,200 | 67,900 | 67,100 | 67,900 | 8 |
| 2009/06/26 | 67,200 | 67,200 | 67,200 | 67,200 | 5 |
| 2009/06/25 | 71,800 | 71,800 | 67,500 | 67,500 | 52 |
| 2009/06/24 | 69,800 | 70,000 | 68,000 | 69,000 | 69 |
| 2009/06/23 | 66,000 | 68,300 | 66,000 | 68,300 | 26 |
| 2009/06/22 | 68,000 | 69,900 | 66,000 | 66,000 | 34 |
| 2009/06/19 | 63,400 | 65,000 | 63,400 | 65,000 | 24 |
| 2009/06/18 | 63,900 | 63,900 | 63,900 | 63,900 | 9 |
| 2009/06/17 | 64,300 | 64,300 | 63,200 | 63,900 | 13 |
| 2009/06/16 | 66,400 | 66,500 | 63,800 | 63,800 | 33 |
| 2009/06/15 | 64,400 | 66,800 | 64,000 | 66,400 | 34 |
| 2009/06/12 | 65,600 | 65,600 | 64,000 | 64,500 | 38 |
| 2009/06/11 | 67,800 | 69,800 | 67,000 | 67,100 | 77 |
| 2009/06/10 | 65,400 | 68,500 | 64,500 | 68,300 | 140 |
| 2009/06/09 | 63,000 | 63,500 | 63,000 | 63,500 | 20 |
| 2009/06/08 | 61,600 | 63,000 | 61,600 | 63,000 | 39 |
| 2009/06/05 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2009/06/04 | 60,900 | 62,000 | 60,600 | 61,500 | 31 |
| 2009/06/03 | 62,600 | 62,600 | 60,200 | 60,900 | 31 |
| 2009/06/02 | 63,000 | 64,000 | 62,500 | 62,500 | 63 |
| 2009/06/01 | 63,700 | 65,500 | 63,700 | 65,500 | 16 |
| 2009/05/29 | 66,000 | 66,000 | 62,800 | 63,000 | 41 |
| 2009/05/28 | 62,000 | 62,000 | 61,300 | 62,000 | 12 |
| 2009/05/27 | 62,800 | 62,800 | 62,600 | 62,600 | 6 |
| 2009/05/26 | 61,500 | 61,900 | 60,500 | 61,500 | 29 |
| 2009/05/25 | 59,200 | 61,400 | 59,000 | 60,700 | 27 |
| 2009/05/22 | 58,700 | 58,700 | 58,000 | 58,600 | 59 |
| 2009/05/20 | 59,800 | 59,900 | 59,800 | 59,900 | 9 |
| 2009/05/19 | 61,000 | 61,000 | 58,000 | 59,300 | 27 |
| 2009/05/18 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2009/05/15 | 58,300 | 61,000 | 58,300 | 61,000 | 17 |
| 2009/05/14 | 60,700 | 60,700 | 58,200 | 58,200 | 30 |
| 2009/05/13 | 62,200 | 62,200 | 60,200 | 60,500 | 10 |
| 2009/05/12 | 63,100 | 63,100 | 61,200 | 61,800 | 18 |
| 2009/05/11 | 64,300 | 65,400 | 62,600 | 62,600 | 43 |
| 2009/05/08 | 64,000 | 64,000 | 62,900 | 63,300 | 40 |
| 2009/05/07 | 64,400 | 65,000 | 63,500 | 64,900 | 106 |
| 2009/05/01 | 64,600 | 66,500 | 63,900 | 63,900 | 22 |
| 2009/04/30 | 67,200 | 67,200 | 63,000 | 63,000 | 73 |
| 2009/04/28 | 67,000 | 67,000 | 66,500 | 66,500 | 9 |
| 2009/04/27 | 65,900 | 65,900 | 65,800 | 65,800 | 8 |
| 2009/04/24 | 67,000 | 67,000 | 65,000 | 65,100 | 13 |
| 2009/04/23 | 67,000 | 67,000 | 66,000 | 67,000 | 79 |
| 2009/04/22 | 66,100 | 67,000 | 66,000 | 67,000 | 26 |
| 2009/04/21 | 65,700 | 68,500 | 65,100 | 68,500 | 45 |
| 2009/04/20 | 68,500 | 70,000 | 68,000 | 70,000 | 24 |
| 2009/04/17 | 65,500 | 67,000 | 65,000 | 67,000 | 11 |
| 2009/04/16 | 69,100 | 70,000 | 66,000 | 67,000 | 76 |
| 2009/04/15 | 70,500 | 71,500 | 69,300 | 69,300 | 106 |
| 2009/04/14 | 69,700 | 73,500 | 69,700 | 73,500 | 145 |
| 2009/04/13 | 63,100 | 68,500 | 63,100 | 68,500 | 51 |
| 2009/04/10 | 63,500 | 64,000 | 63,500 | 63,500 | 24 |
| 2009/04/09 | 64,800 | 64,900 | 62,000 | 64,000 | 121 |
| 2009/04/08 | 58,500 | 59,900 | 57,000 | 59,900 | 48 |
| 2009/04/07 | 57,600 | 59,000 | 56,500 | 59,000 | 39 |
| 2009/04/06 | 57,000 | 60,000 | 57,000 | 60,000 | 108 |
| 2009/04/03 | 53,700 | 55,000 | 53,700 | 55,000 | 27 |
| 2009/04/02 | 53,200 | 54,000 | 53,000 | 54,000 | 17 |
| 2009/04/01 | 53,900 | 53,900 | 53,200 | 53,900 | 10 |
| 2009/03/31 | 53,600 | 54,300 | 53,600 | 54,300 | 49 |
| 2009/03/30 | 52,500 | 54,000 | 52,100 | 53,000 | 42 |
| 2009/03/27 | 52,700 | 52,700 | 51,500 | 52,000 | 42 |
| 2009/03/26 | 52,600 | 53,000 | 52,500 | 52,500 | 41 |
| 2009/03/25 | 51,100 | 52,000 | 51,100 | 52,000 | 44 |
| 2009/03/24 | 51,500 | 52,000 | 50,200 | 50,500 | 31 |
| 2009/03/23 | 49,400 | 50,000 | 49,000 | 50,000 | 35 |
| 2009/03/19 | 50,000 | 50,000 | 48,500 | 49,500 | 17 |
| 2009/03/18 | 51,500 | 52,500 | 47,900 | 49,500 | 35 |
| 2009/03/17 | 50,900 | 50,900 | 49,000 | 49,500 | 8 |
| 2009/03/16 | 48,800 | 49,000 | 48,800 | 49,000 | 5 |
| 2009/03/13 | 50,000 | 50,000 | 47,400 | 48,800 | 25 |
| 2009/03/12 | 54,500 | 54,500 | 51,000 | 51,000 | 83 |
| 2009/03/11 | 56,500 | 57,500 | 54,100 | 56,000 | 77 |
| 2009/03/10 | 52,700 | 56,500 | 52,000 | 56,500 | 63 |
| 2009/03/09 | 49,100 | 50,000 | 49,100 | 50,000 | 33 |
| 2009/03/06 | 48,950 | 49,600 | 47,500 | 49,600 | 51 |
| 2009/03/05 | 49,200 | 49,300 | 47,600 | 47,600 | 47 |
| 2009/03/04 | 48,500 | 48,900 | 48,500 | 48,900 | 5 |
| 2009/03/03 | 46,400 | 48,400 | 45,900 | 48,400 | 60 |
| 2009/03/02 | 47,300 | 47,350 | 45,350 | 46,400 | 83 |
| 2009/02/27 | 48,500 | 48,500 | 44,000 | 48,100 | 142 |
| 2009/02/26 | 48,500 | 48,500 | 48,000 | 48,000 | 8 |
| 2009/02/25 | 49,300 | 49,600 | 47,500 | 48,500 | 24 |
| 2009/02/24 | 45,500 | 47,400 | 45,500 | 46,000 | 17 |
| 2009/02/23 | 45,300 | 46,000 | 45,300 | 45,500 | 11 |
| 2009/02/20 | 47,100 | 48,900 | 46,000 | 48,900 | 23 |
| 2009/02/19 | 49,100 | 50,800 | 48,300 | 48,300 | 7 |
| 2009/02/18 | 51,700 | 51,700 | 50,600 | 51,000 | 52 |
| 2009/02/17 | 45,100 | 48,200 | 45,000 | 48,200 | 45 |
| 2009/02/16 | 46,500 | 47,000 | 45,500 | 45,500 | 10 |
| 2009/02/13 | 46,350 | 46,500 | 45,500 | 46,500 | 16 |
| 2009/02/12 | 46,000 | 46,350 | 45,050 | 46,350 | 22 |
| 2009/02/10 | 46,000 | 46,800 | 45,500 | 46,800 | 34 |
| 2009/02/09 | 47,000 | 47,000 | 45,800 | 47,000 | 18 |
| 2009/02/06 | 47,500 | 47,500 | 45,600 | 47,000 | 52 |
| 2009/02/05 | 49,100 | 50,500 | 47,700 | 48,500 | 229 |
| 2009/02/04 | 45,200 | 50,000 | 45,000 | 49,500 | 353 |
| 2009/02/03 | 47,500 | 47,500 | 47,500 | 47,500 | 125 |
| 2009/02/02 | 43,500 | 43,500 | 43,500 | 43,500 | 101 |
| 2009/01/30 | 36,600 | 39,500 | 36,600 | 39,500 | 24 |
| 2009/01/29 | 36,500 | 36,500 | 36,200 | 36,200 | 16 |
| 2009/01/28 | 37,000 | 37,000 | 36,000 | 36,000 | 57 |
| 2009/01/27 | 36,400 | 36,400 | 36,400 | 36,400 | 23 |
| 2009/01/26 | 35,700 | 36,000 | 35,700 | 36,000 | 2 |
| 2009/01/22 | 35,200 | 35,300 | 34,900 | 34,900 | 12 |
| 2009/01/19 | 36,700 | 36,700 | 35,000 | 36,000 | 7 |
| 2009/01/16 | 35,150 | 36,000 | 35,100 | 36,000 | 14 |
| 2009/01/15 | 35,250 | 35,250 | 35,100 | 35,150 | 10 |
| 2009/01/14 | 35,200 | 35,250 | 35,200 | 35,250 | 13 |
| 2009/01/13 | 37,100 | 37,100 | 35,300 | 36,150 | 23 |
| 2009/01/09 | 37,250 | 37,250 | 37,000 | 37,050 | 4 |
| 2009/01/08 | 37,200 | 37,200 | 37,200 | 37,200 | 4 |
| 2009/01/07 | 38,100 | 38,150 | 37,700 | 37,700 | 13 |
| 2009/01/06 | 38,300 | 38,300 | 37,100 | 38,300 | 15 |
| 2009/01/05 | 38,400 | 38,400 | 38,400 | 38,400 | 2 |